Chung Hwa Pulp Corp.(TW:1905)
NT$11.60+0.05 (+0.43%)
TW:1905
Chung Hwa Pulp Corp. historical prices
NT$11.60
At close:+0.05 (+0.43%)
Chung Hwa Pulp Corp. (1905) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.50 | 11.65 | 11.50 | 11.60 | 11.60 | +0.43% | 1,139,793 | 0.72 |
| Nov 10, 2026 | 11.60 | 11.80 | 11.50 | 11.55 | 11.55 | +1.76% | 1,135,989 | 0.71 |
| Nov 09, 2026 | 11.45 | 11.90 | 11.45 | 11.55 | 11.55 | +1.76% | 2,073,504 | 1.28 |
| Nov 06, 2026 | 11.00 | 11.55 | 10.80 | 11.35 | 11.35 | -2.99% | 4,137,734 | 2.63 |
| Nov 05, 2026 | 11.95 | 12.15 | 11.65 | 11.70 | 11.70 | -2.09% | 1,534,422 | 0.97 |
| Nov 04, 2026 | 12.05 | 12.10 | 11.60 | 11.95 | 11.95 | -0.42% | 2,509,476 | 1.61 |
| Nov 03, 2026 | 12.10 | 12.15 | 11.90 | 12.00 | 12.00 | -1.64% | 1,872,743 | 1.20 |
| Nov 02, 2026 | 12.05 | 12.30 | 12.05 | 12.20 | 12.20 | +0.41% | 1,064,168 | 0.68 |
| Oct 30, 2026 | 12.50 | 12.50 | 12.15 | 12.15 | 12.15 | -2.80% | 2,270,405 | 1.44 |
| Oct 29, 2026 | 12.75 | 12.75 | 12.50 | 12.50 | 12.50 | -1.96% | 1,415,498 | 0.89 |
| Oct 28, 2026 | 12.80 | 12.80 | 12.65 | 12.75 | 12.75 | +0.39% | 810,145 | 0.50 |
| Oct 27, 2026 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | -0.78% | 1,597,303 | 0.98 |
| Oct 26, 2026 | 12.80 | 12.85 | 12.70 | 12.80 | 12.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 12.80 | 12.85 | 12.70 | 12.80 | 12.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 12.85 | 12.85 | 12.70 | 12.80 | 12.80 | +0.39% | 1,285,644 | 0.73 |
| Oct 21, 2026 | 12.95 | 13.05 | 12.75 | 12.75 | 12.75 | -0.78% | 1,401,757 | 0.79 |
| Oct 20, 2026 | 13.00 | 13.15 | 12.80 | 12.85 | 12.85 | -2.28% | 1,517,979 | 0.86 |
| Oct 19, 2026 | 13.05 | 13.20 | 12.80 | 13.15 | 13.15 | -0.38% | 1,983,232 | 1.11 |
| Oct 16, 2026 | 13.15 | 13.25 | 13.05 | 13.20 | 13.20 | +0.76% | 2,229,612 | 1.26 |
| Oct 15, 2026 | 13.05 | 13.30 | 13.00 | 13.10 | 13.10 | 0.00% | 3,508,868 | 1.98 |
| Oct 14, 2026 | 12.85 | 13.15 | 12.85 | 13.10 | 13.10 | +2.34% | 2,270,539 | 1.27 |
| Oct 13, 2026 | 12.75 | 12.90 | 12.70 | 12.80 | 12.80 | 0.00% | 1,595,300 | 0.89 |
| Oct 12, 2026 | 12.80 | 12.95 | 12.80 | 12.80 | 12.80 | 0.00% | 1,326,795 | 0.73 |
| Oct 09, 2026 | 12.80 | 12.90 | 12.75 | 12.80 | 12.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 12.90 | 12.90 | 12.75 | 12.80 | 12.80 | -0.78% | 1,054,447 | 0.54 |
| Oct 07, 2026 | 12.70 | 12.95 | 12.65 | 12.90 | 12.90 | +1.98% | 1,803,898 | 0.95 |
| Oct 06, 2026 | 12.75 | 12.80 | 12.60 | 12.65 | 12.65 | -0.39% | 1,428,707 | 0.74 |
| Oct 05, 2026 | 12.95 | 12.95 | 12.70 | 12.70 | 12.70 | -1.17% | 1,783,533 | 0.90 |
| Oct 02, 2026 | 12.80 | 12.90 | 12.70 | 12.85 | 12.85 | +0.39% | 1,196,092 | 0.58 |
| Oct 01, 2026 | 13.10 | 13.10 | 12.65 | 12.80 | 12.80 | -1.92% | 4,228,154 | 1.97 |
| Sep 30, 2026 | 12.95 | 13.15 | 12.90 | 13.05 | 13.05 | +1.56% | 2,106,374 | 0.95 |
| Sep 29, 2026 | 13.20 | 13.30 | 12.80 | 12.85 | 12.85 | -1.91% | 3,133,256 | 1.36 |
| Sep 28, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | 0.00% | 966,312 | 0.36 |
| Sep 23, 2026 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | -0.38% | 1,351,578 | 0.49 |
| Sep 22, 2026 | 13.25 | 13.25 | 13.05 | 13.15 | 13.15 | -0.38% | 2,066,362 | 0.72 |
| Sep 21, 2026 | 13.30 | 13.30 | 13.15 | 13.20 | 13.20 | -0.38% | 1,089,827 | 0.34 |
| Sep 18, 2026 | 13.50 | 13.50 | 13.25 | 13.25 | 13.25 | -1.85% | 1,565,205 | 0.44 |
| Sep 17, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | +3.05% | 1,824,107 | 0.39 |
| Sep 16, 2026 | 13.10 | 13.20 | 13.05 | 13.10 | 13.10 | +0.38% | 1,490,321 | 0.32 |
| Sep 15, 2026 | 13.20 | 13.25 | 12.95 | 13.05 | 13.05 | -0.76% | 1,357,003 | 0.25 |
| Sep 14, 2026 | 13.15 | 13.25 | 13.10 | 13.15 | 13.15 | -0.38% | 1,139,329 | 0.19 |
| Sep 11, 2026 | 13.20 | 13.25 | 13.10 | 13.20 | 13.20 | -0.75% | 1,288,136 | 0.21 |
| Sep 10, 2026 | 13.25 | 13.55 | 13.25 | 13.30 | 13.30 | -1.12% | 1,511,941 | 0.24 |
| Sep 09, 2026 | 13.15 | 13.45 | 13.10 | 13.45 | 13.45 | +1.89% | 1,168,304 | 0.19 |
| Sep 08, 2026 | 13.25 | 13.30 | 13.15 | 13.20 | 13.20 | 0.00% | 1,146,696 | 0.18 |
| Sep 07, 2026 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | -2.22% | 1,594,219 | 0.25 |
| Sep 04, 2026 | 13.90 | 13.90 | 13.35 | 13.50 | 13.50 | -1.10% | 1,518,467 | 0.23 |
| Sep 03, 2026 | 13.90 | 14.10 | 13.65 | 13.65 | 13.65 | -1.44% | 2,590,179 | 0.39 |
